SALTLUX.inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 23,850.00 | 23,900.00 | 22,550.00 | 22,800.00 | 22,800.00 | 775,981 |
| 2023-02-09 | 23,450.00 | 24,700.00 | 23,300.00 | 24,400.00 | 24,400.00 | 982,088 |
| 2023-02-08 | 25,650.00 | 25,800.00 | 24,300.00 | 24,950.00 | 24,950.00 | 903,738 |
| 2023-02-07 | 24,400.00 | 25,250.00 | 23,850.00 | 25,250.00 | 25,250.00 | 1,133,289 |
| 2023-02-06 | 24,000.00 | 24,800.00 | 22,700.00 | 24,450.00 | 24,450.00 | 1,365,954 |
| 2023-02-03 | 25,050.00 | 25,100.00 | 23,700.00 | 23,700.00 | 23,700.00 | 1,071,785 |
| 2023-02-02 | 24,450.00 | 25,350.00 | 22,700.00 | 24,900.00 | 24,900.00 | 3,627,152 |
| 2023-02-01 | 28,650.00 | 29,100.00 | 24,650.00 | 25,650.00 | 25,650.00 | 1,881,900 |
| 2023-01-31 | 28,400.00 | 30,400.00 | 27,300.00 | 28,650.00 | 28,650.00 | 1,666,539 |
| 2023-01-30 | 27,250.00 | 30,200.00 | 26,600.00 | 30,200.00 | 30,200.00 | 3,756,273 |
| 2023-01-27 | 25,000.00 | 27,550.00 | 24,400.00 | 26,950.00 | 26,950.00 | 3,000,851 |
| 2023-01-26 | 27,100.00 | 28,600.00 | 24,200.00 | 25,050.00 | 25,050.00 | 2,937,691 |
| 2023-01-25 | 25,350.00 | 30,000.00 | 25,300.00 | 27,650.00 | 27,650.00 | 3,842,958 |
| 2023-01-20 | 22,250.00 | 24,650.00 | 22,050.00 | 24,350.00 | 24,350.00 | 2,842,543 |
| 2023-01-19 | 20,900.00 | 22,600.00 | 19,450.00 | 22,600.00 | 22,600.00 | 3,248,558 |
| 2023-01-18 | 21,000.00 | 23,250.00 | 20,300.00 | 20,500.00 | 20,500.00 | 3,020,995 |
| 2023-01-17 | 19,650.00 | 20,900.00 | 19,300.00 | 20,850.00 | 20,850.00 | 1,393,037 |
| 2023-01-16 | 19,750.00 | 21,700.00 | 19,500.00 | 20,200.00 | 20,200.00 | 3,688,064 |
| 2023-01-13 | 17,350.00 | 20,500.00 | 17,100.00 | 19,450.00 | 19,450.00 | 5,999,442 |
| 2023-01-12 | 17,800.00 | 17,800.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1,282,729 |
| 2023-01-11 | 16,900.00 | 18,300.00 | 16,650.00 | 18,050.00 | 18,050.00 | 2,934,050 |
| 2023-01-10 | 15,650.00 | 18,250.00 | 14,850.00 | 16,650.00 | 16,650.00 | 8,270,269 |
| 2023-01-09 | 16,000.00 | 16,300.00 | 15,400.00 | 15,600.00 | 15,600.00 | 2,405,156 |
| 2023-01-06 | 12,750.00 | 15,850.00 | 12,550.00 | 15,550.00 | 15,550.00 | 7,856,743 |
| 2023-01-05 | 13,800.00 | 14,450.00 | 12,050.00 | 12,550.00 | 12,550.00 | 1,035,936 |
| 2023-01-04 | 12,950.00 | 13,600.00 | 12,900.00 | 13,400.00 | 13,400.00 | 519,329 |
| 2023-01-03 | 12,950.00 | 13,400.00 | 12,850.00 | 13,050.00 | 13,050.00 | 440,876 |
| 2023-01-02 | 14,750.00 | 14,800.00 | 12,550.00 | 13,050.00 | 13,050.00 | 1,128,506 |
| 2022-12-29 | 14,500.00 | 14,900.00 | 14,250.00 | 14,750.00 | 14,750.00 | 431,677 |
| 2022-12-28 | 14,150.00 | 15,300.00 | 13,950.00 | 14,600.00 | 14,600.00 | 1,505,361 |
| 2022-12-27 | 13,350.00 | 14,400.00 | 13,000.00 | 14,400.00 | 14,400.00 | 915,756 |
| 2022-12-26 | 13,200.00 | 14,250.00 | 12,850.00 | 13,550.00 | 13,550.00 | 2,232,504 |
| 2022-12-23 | 12,700.00 | 13,750.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1,990,998 |
| 2022-12-22 | 12,150.00 | 14,450.00 | 12,150.00 | 12,900.00 | 12,900.00 | 5,013,154 |
| 2022-12-21 | 12,250.00 | 12,650.00 | 11,800.00 | 12,350.00 | 12,350.00 | 1,027,878 |
| 2022-12-20 | 12,950.00 | 13,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 2,105,258 |
| 2022-12-19 | 9,750.00 | 12,750.00 | 9,730.00 | 12,750.00 | 12,750.00 | 4,773,827 |
| 2022-12-16 | 9,350.00 | 10,200.00 | 9,310.00 | 9,820.00 | 9,820.00 | 297,813 |
| 2022-12-15 | 9,530.00 | 9,900.00 | 9,290.00 | 9,530.00 | 9,530.00 | 192,157 |
| 2022-12-14 | 8,370.00 | 10,100.00 | 8,370.00 | 9,580.00 | 9,580.00 | 1,443,076 |
| 2022-12-13 | 8,280.00 | 8,640.00 | 8,280.00 | 8,390.00 | 8,390.00 | 28,682 |
| 2022-12-12 | 8,450.00 | 8,450.00 | 8,240.00 | 8,340.00 | 8,340.00 | 14,758 |
| 2022-12-09 | 8,460.00 | 8,960.00 | 8,320.00 | 8,450.00 | 8,450.00 | 69,100 |
| 2022-12-08 | 8,300.00 | 8,540.00 | 7,890.00 | 8,540.00 | 8,540.00 | 67,474 |
| 2022-12-07 | 8,600.00 | 8,650.00 | 8,160.00 | 8,220.00 | 8,220.00 | 75,242 |
| 2022-12-06 | 8,710.00 | 8,920.00 | 8,540.00 | 8,600.00 | 8,600.00 | 49,602 |
| 2022-12-05 | 9,120.00 | 9,150.00 | 8,800.00 | 8,930.00 | 8,930.00 | 68,700 |
| 2022-12-02 | 9,110.00 | 9,310.00 | 8,830.00 | 9,160.00 | 9,160.00 | 190,896 |
| 2022-12-01 | 8,840.00 | 9,170.00 | 8,800.00 | 9,170.00 | 9,170.00 | 192,699 |
| 2022-11-30 | 8,870.00 | 8,870.00 | 8,600.00 | 8,720.00 | 8,720.00 | 69,104 |
| 2022-11-29 | 8,590.00 | 8,930.00 | 8,590.00 | 8,900.00 | 8,900.00 | 111,362 |
| 2022-11-28 | 9,000.00 | 9,220.00 | 8,600.00 | 8,780.00 | 8,780.00 | 177,650 |
| 2022-11-25 | 9,280.00 | 9,320.00 | 8,920.00 | 8,940.00 | 8,940.00 | 240,115 |
| 2022-11-24 | 10,300.00 | 10,700.00 | 8,840.00 | 9,260.00 | 9,260.00 | 1,580,052 |
| 2022-11-23 | 6,730.00 | 8,720.00 | 6,730.00 | 8,720.00 | 8,720.00 | 517,718 |
| 2022-11-22 | 6,880.00 | 6,880.00 | 6,700.00 | 6,710.00 | 6,710.00 | 18,094 |
| 2022-11-21 | 7,230.00 | 7,230.00 | 6,890.00 | 6,920.00 | 6,920.00 | 19,942 |
| 2022-11-18 | 7,370.00 | 7,390.00 | 7,100.00 | 7,230.00 | 7,230.00 | 16,280 |
| 2022-11-17 | 7,410.00 | 7,450.00 | 7,190.00 | 7,390.00 | 7,390.00 | 15,574 |
| 2022-11-16 | 7,410.00 | 7,490.00 | 7,200.00 | 7,420.00 | 7,420.00 | 19,047 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.